Azevedo & Travassos Energia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.360	0.360	0.320	0.320	3.200	206,580
2026-04-24	0.350	0.360	0.340	0.360	3.600	126,290
2026-04-23	0.360	0.360	0.340	0.360	3.600	106,260
2026-04-22	0.380	0.390	0.350	0.360	3.600	187,830
2026-04-20	0.380	0.390	0.370	0.380	3.800	237,670
2026-04-17	0.390	0.400	0.370	0.380	3.800	243,500
2026-04-16	0.400	0.410	0.390	0.390	3.900	99,120
2026-04-15	0.420	0.450	0.400	0.410	4.100	470,060
2026-04-14	0.400	0.420	0.390	0.420	4.200	203,220
2026-04-13	0.410	0.420	0.390	0.400	4.000	265,850
2026-04-10	0.430	0.440	0.400	0.410	4.100	284,430
2026-04-09	0.400	0.450	0.400	0.420	4.200	629,270
2026-04-08	0.420	0.450	0.390	0.410	4.100	518,110
2026-04-07	0.460	0.470	0.420	0.430	4.300	637,040
2026-04-06	0.520	0.570	0.450	0.460	4.600	1,127,110
2026-04-02	0.460	0.520	0.440	0.510	5.100	1,032,660
2026-04-01	0.410	0.500	0.410	0.440	4.400	1,223,620
2026-03-31	0.440	0.440	0.390	0.410	4.100	320,930
2026-03-30	0.370	0.450	0.330	0.430	4.300	1,286,430
2026-03-27	0.300	0.390	0.300	0.370	3.700	1,544,790
2026-03-26	0.310	0.310	0.290	0.300	3.000	126,560
2026-03-25	0.260	0.310	0.250	0.310	3.100	530,250
2026-03-24	0.250	0.260	0.240	0.250	2.500	146,220
2026-03-23	0.240	0.260	0.230	0.250	2.500	338,870
2026-03-20	0.230	0.250	0.230	0.240	2.400	110,270
2026-03-19	0.240	0.250	0.220	0.230	2.300	337,580
2026-03-18	0.240	0.250	0.240	0.240	2.400	48,580
2026-03-17	0.260	0.260	0.240	0.240	2.400	81,840
2026-03-16	0.260	0.270	0.240	0.260	2.600	287,380
2026-03-13	0.280	0.290	0.260	0.260	2.600	165,490
2026-03-12	0.280	0.300	0.270	0.280	2.800	233,080
2026-03-11	0.270	0.290	0.270	0.280	2.800	307,210
2026-03-10	0.270	0.280	0.260	0.270	2.700	182,420
2026-03-09	0.270	0.280	0.270	0.270	2.700	235,220
2026-03-06	0.280	0.310	0.260	0.270	2.700	697,670
2026-03-05	0.280	0.290	0.270	0.280	2.800	155,690
2026-03-04	0.300	0.300	0.280	0.280	2.800	169,630
2026-03-03	0.330	0.330	0.290	0.300	3.000	342,650
2026-03-02	0.310	0.310	0.290	0.310	3.100	277,260
2026-02-27	0.290	0.290	0.280	0.290	2.900	146,230
2026-02-26	0.290	0.300	0.280	0.280	2.800	179,230
2026-02-25	0.290	0.300	0.280	0.290	2.900	232,150
2026-02-24	0.300	0.330	0.290	0.290	2.900	705,690
2026-02-23	0.290	0.320	0.280	0.300	3.000	1,969,410
2026-02-20	0.270	0.300	0.270	0.280	2.800	1,016,610
2026-02-19	0.260	0.270	0.250	0.270	2.700	76,790
2026-02-18	0.270	0.280	0.250	0.260	2.600	148,560
2026-02-13	0.280	0.290	0.270	0.270	2.700	159,330
2026-02-12	0.300	0.300	0.270	0.280	2.800	599,580
2026-02-11	0.270	0.320	0.270	0.310	3.100	529,760
2026-02-10	0.290	0.300	0.270	0.280	2.800	132,220
2026-02-09	0.260	0.300	0.240	0.290	2.900	793,630
2026-02-06	0.310	0.320	0.270	0.280	2.800	423,020
2026-02-05	0.320	0.330	0.310	0.310	3.100	171,590
2026-02-04	0.340	0.340	0.310	0.320	3.200	207,830
2026-02-03	0.360	0.370	0.320	0.340	3.400	361,080
2026-02-02	0.370	0.370	0.350	0.360	3.600	51,050
2026-01-30	0.360	0.370	0.350	0.370	3.700	94,420
2026-01-29	0.360	0.380	0.360	0.360	3.600	240,210
2026-01-28	0.370	0.370	0.360	0.360	3.600	103,700

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.